Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.116 8.159 8.031 8.127 1,197,018 +0.04(+0.46%)
Jul 30, 2003 8.323 8.323 7.978 8.089 1,306,402 -0.11(-1.30%)
Jul 29, 2003 8.206 8.222 7.983 8.196 1,320,334 +0.07(+0.92%)
Jul 28, 2003 8.605 8.605 8.063 8.121 1,355,352 -0.37(-4.38%)
Jul 25, 2003 8.185 8.605 8.185 8.493 1,565,650 +0.31(+3.83%)
Jul 24, 2003 9.242 9.242 8.100 8.180 7,241,037 -1.06(-11.49%)
Jul 23, 2003 8.966 9.279 8.961 9.242 968,835 +0.28(+3.14%)
Jul 22, 2003 9.104 9.152 8.897 8.961 1,122,275 -0.15(-1.69%)
Jul 21, 2003 9.364 9.375 9.109 9.115 610,558 -0.18(-1.94%)
Jul 18, 2003 9.343 9.343 9.242 9.295 429,066 +0.03(+0.29%)
Jul 17, 2003 9.088 9.285 9.035 9.269 623,172 +0.23(+2.59%)
Jul 16, 2003 9.269 9.343 9.030 9.035 618,465 -0.23(-2.52%)
Jul 15, 2003 9.322 9.375 9.178 9.269 418,711 +0.04(+0.40%)
Jul 14, 2003 9.295 9.428 9.205 9.231 462,578 -0.06(-0.69%)
Jul 11, 2003 9.162 9.295 9.162 9.295 340,203 +0.13(+1.45%)
Jul 10, 2003 9.354 9.354 9.088 9.162 401,014 -0.23(-2.43%)
Jul 09, 2003 9.226 9.412 9.226 9.391 725,026 +0.16(+1.73%)
Jul 08, 2003 9.072 9.279 9.035 9.231 493,831 +0.18(+1.94%)
Jul 07, 2003 8.998 9.162 8.976 9.056 612,064 +0.07(+0.77%)
Jul 03, 2003 9.136 9.136 8.976 8.987 304,996 -0.20(-2.20%)
Jul 02, 2003 9.136 9.210 9.056 9.189 880,536 +0.19(+2.06%)
Jul 01, 2003 9.306 9.311 8.982 9.003 819,349 -0.30(-3.20%)
Jun 30, 2003 9.099 9.401 9.088 9.300 1,463,984 +0.20(+2.22%)
Jun 27, 2003 9.056 9.162 9.040 9.099 559,725 +0.08(+0.94%)
Jun 26, 2003 8.923 9.072 8.870 9.014 324,765 +0.06(+0.71%)
Jun 25, 2003 9.109 9.109 8.934 8.950 411,369 -0.06(-0.65%)
Jun 24, 2003 9.152 9.205 8.923 9.008 805,982 -0.13(-1.40%)
Jun 23, 2003 9.449 9.449 9.035 9.136 699,421 -0.22(-2.38%)
Jun 20, 2003 9.481 9.534 9.354 9.359 592,107 -0.18(-1.84%)
Jun 19, 2003 9.492 9.603 9.433 9.534 805,417 +0.11(+1.18%)
Jun 18, 2003 9.561 9.587 9.407 9.423 720,131 -0.08(-0.89%)
Jun 17, 2003 9.481 9.603 9.428 9.508 1,487,329 +0.13(+1.42%)
Jun 16, 2003 9.168 9.385 9.141 9.375 786,966 +0.21(+2.32%)
Jun 13, 2003 9.226 9.237 9.051 9.162 651,224 -0.07(-0.75%)
Jun 12, 2003 9.099 9.258 9.093 9.231 492,325 +0.11(+1.16%)
Jun 11, 2003 8.976 9.173 8.976 9.125 876,395 +0.19(+2.14%)
Jun 10, 2003 8.870 8.976 8.844 8.934 770,775 +0.06(+0.72%)
Jun 09, 2003 9.008 9.008 8.822 8.870 799,957 -0.13(-1.42%)
Jun 06, 2003 9.083 9.099 8.976 8.998 1,308,850 +0.15(+1.74%)
Jun 05, 2003 8.971 8.982 8.684 8.844 1,776,700 -0.08(-0.89%)
Jun 04, 2003 9.003 9.216 8.907 8.923 1,132,441 -0.10(-1.06%)
Jun 03, 2003 8.998 9.099 8.876 9.019 744,982 +0.10(+1.07%)
Jun 02, 2003 8.976 9.157 8.923 8.923 895,598 +0.22(+2.56%)
May 30, 2003 8.647 8.711 8.514 8.700 1,158,987 +0.05(+0.61%)
May 29, 2003 8.594 8.737 8.562 8.647 419,464 +0.07(+0.80%)
May 28, 2003 8.892 8.892 8.546 8.578 510,210 -0.21(-2.42%)
May 27, 2003 8.631 8.870 8.583 8.791 372,585 +0.14(+1.66%)
May 23, 2003 8.642 8.674 8.536 8.647 368,255 +0.04(+0.49%)
May 22, 2003 8.557 8.759 8.546 8.605 405,156 +0.08(+0.93%)
May 21, 2003 8.706 8.706 8.525 8.525 512,846 -0.17(-1.95%)
May 20, 2003 8.711 8.743 8.562 8.695 671,934 -0.06(-0.67%)
May 19, 2003 8.822 8.844 8.690 8.753 515,670 -0.06(-0.72%)
May 16, 2003 8.987 8.987 8.764 8.817 2,088,851 -0.17(-1.89%)
May 15, 2003 9.030 9.131 8.961 8.987 666,662 -0.04(-0.41%)
May 14, 2003 9.221 9.263 8.992 9.024 874,512 -0.27(-2.91%)
May 13, 2003 9.300 9.364 9.269 9.295 430,007 -0.10(-1.07%)
May 12, 2003 9.295 9.396 9.263 9.396 732,368 +0.10(+1.09%)
May 09, 2003 9.295 9.401 9.285 9.295 607,546 +0.08(+0.86%)
May 08, 2003 9.322 9.359 9.162 9.216 588,907 -0.14(-1.53%)
May 07, 2003 9.401 9.401 9.295 9.359 883,360 -0.04(-0.45%)
May 06, 2003 9.412 9.614 9.295 9.401 1,030,587 +0.02(+0.17%)
May 05, 2003 9.534 9.534 9.316 9.385 1,270,631 -0.12(-1.23%)
May 02, 2003 9.401 9.614 9.348 9.502 740,087 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.